| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,860 | 1,879 | 1,822 | 1,857 | 82,300 | 28 | 102% | 100% | 51% | ▲▲▲▲▲ | 96% | 97% | 100% | 100% | 123% |
| 20240925 | 1,865 | 1,865 | 1,787 | 1,790 | 114,900 | -67 | 96% | 96% | 140% | ▼ | 101% | 101% | 104% | 96% | 119% |
| 20240926 | 1,792 | 1,814 | 1,770 | 1,809 | 184,700 | 19 | 101% | 101% | 161% | ▲ | 99% | 102% | 103% | 97% | 120% |
| 20240927 | 1,810 | 1,814 | 1,748 | 1,794 | 257,900 | -15 | 99% | 99% | 140% | ▼ | 98% | 107% | 106% | 97% | 119% |
| 20240930 | 1,758 | 1,785 | 1,727 | 1,728 | 46,900 | -66 | 96% | 98% | 18% | ▼▼ | 105% | 110% | 107% | 93% | 115% |
| 20241001 | 1,731 | 1,813 | 1,725 | 1,813 | 53,900 | 85 | 105% | 105% | 115% | ▲ | 100% | 106% | 101% | 98% | 120% |
| 20241002 | 1,799 | 1,840 | 1,786 | 1,807 | 51,500 | -6 | 100% | 100% | 96% | ▼ | 100% | 101% | 98% | 97% | 120% |
| 20241003 | 1,850 | 1,869 | 1,820 | 1,850 | 44,700 | 43 | 102% | 100% | 87% | ▲ | 101% | 99% | 97% | 100% | 123% |
| 20241004 | 1,865 | 1,898 | 1,850 | 1,880 | 34,600 | 30 | 102% | 101% | 77% | ▲▲ | 100% | 96% | 93% | 100% | 125% |
| 20241007 | 1,912 | 1,916 | 1,875 | 1,910 | 47,400 | 30 | 102% | 100% | 137% | ▲▲▲ | 99% | 98% | 92% | 100% | 127% |
| 20241008 | 1,892 | 1,894 | 1,861 | 1,866 | 18,600 | -44 | 98% | 99% | 39% | ▼ | 99% | 100% | 93% | 98% | 124% |
| 20241009 | 1,862 | 1,871 | 1,821 | 1,845 | 27,500 | -21 | 99% | 99% | 148% | ▼▼ | 98% | 99% | 93% | 97% | 123% |
| 20241010 | 1,863 | 1,863 | 1,813 | 1,833 | 22,100 | -12 | 99% | 98% | 80% | ▼▼▼ | 100% | 98% | 94% | 96% | 122% |
| 20241011 | 1,844 | 1,852 | 1,828 | 1,835 | 18,000 | 2 | 100% | 100% | 81% | ▲ | 100% | 98% | 94% | 96% | 119% |
| 20241015 | 1,850 | 1,864 | 1,830 | 1,859 | 27,600 | 24 | 101% | 100% | 153% | ▲▲ | 101% | 99% | 95% | 97% | 121% |
| 20241016 | 1,832 | 1,870 | 1,832 | 1,852 | 25,500 | -7 | 100% | 101% | 92% | ▼ | 98% | 96% | 94% | 97% | 118% |
| 20241017 | 1,843 | 1,843 | 1,815 | 1,815 | 14,800 | -37 | 98% | 98% | 58% | ▼▼ | 99% | 95% | 91% | 95% | 114% |
| 20241018 | 1,834 | 1,834 | 1,795 | 1,807 | 14,000 | -8 | 100% | 99% | 95% | ▼▼▼ | 100% | 96% | 92% | 95% | 105% |
| 20241021 | 1,800 | 1,817 | 1,795 | 1,805 | 16,600 | -2 | 100% | 100% | 119% | ▼▼▼▼ | 98% | 95% | 92% | 95% | 104% |
| 20241022 | 1,805 | 1,806 | 1,768 | 1,777 | 18,100 | -28 | 98% | 98% | 109% | ▼▼▼▼▼ | 98% | 98% | 94% | 93% | 103% |
| 20241023 | 1,777 | 1,777 | 1,733 | 1,735 | 16,700 | -42 | 98% | 98% | 92% | ▼▼▼▼▼▼ | 100% | 101% | 96% | 91% | 100% |
| 20241024 | 1,722 | 1,735 | 1,695 | 1,721 | 22,800 | -14 | 99% | 100% | 137% | ▼▼▼▼▼▼▼ | 98% | 101% | 95% | 90% | 100% |
| 20241025 | 1,723 | 1,723 | 1,670 | 1,687 | 19,600 | -34 | 98% | 98% | 86% | ▼▼▼▼▼▼▼▼ | 101% | 103% | 96% | 88% | 100% |
| 20241028 | 1,686 | 1,726 | 1,675 | 1,711 | 13,100 | 24 | 101% | 101% | 67% | ▲ | 101% | 94% | 94% | 90% | 101% |
| 20241029 | 1,720 | 1,757 | 1,715 | 1,740 | 12,400 | 29 | 102% | 101% | 95% | ▲▲ | 98% | 93% | 92% | 91% | 103% |
| 20241030 | 1,758 | 1,760 | 1,713 | 1,724 | 46,700 | -16 | 99% | 98% | 377% | ▼ | 99% | 96% | 93% | 90% | 102% |
| 20241031 | 1,741 | 1,753 | 1,711 | 1,732 | 20,300 | 8 | 100% | 99% | 43% | ▲ | 95% | 99% | 97% | 91% | 103% |
| 20241101 | 1,675 | 1,675 | 1,590 | 1,590 | 51,400 | -142 | 92% | 95% | 253% | ▼ | 101% | 104% | 102% | 83% | 100% |
| 20241105 | 1,590 | 1,613 | 1,561 | 1,613 | 30,200 | 23 | 101% | 101% | 59% | ▲ | 101% | 101% | 100% | 84% | 101% |
| 20241106 | 1,614 | 1,649 | 1,610 | 1,629 | 25,600 | 16 | 101% | 101% | 85% | ▲▲ | 101% | 98% | 98% | 87% | 102% |
| 20241107 | 1,650 | 1,673 | 1,638 | 1,664 | 19,700 | 35 | 102% | 101% | 77% | ▲▲▲ | 97% | 94% | 95% | 90% | 105% |
| 20241108 | 1,700 | 1,702 | 1,652 | 1,652 | 20,900 | -12 | 99% | 97% | 106% | ▼ | 99% | 95% | 98% | 89% | 104% |
| 20241111 | 1,655 | 1,663 | 1,632 | 1,632 | 15,500 | -20 | 99% | 99% | 74% | ▼▼ | 98% | 95% | 98% | 88% | 103% |
| 20241112 | 1,649 | 1,663 | 1,621 | 1,621 | 16,000 | -11 | 99% | 98% | 103% | ▼▼▼ | 97% | 96% | 99% | 87% | 102% |
| 20241113 | 1,636 | 1,636 | 1,593 | 1,594 | 16,300 | -27 | 98% | 97% | 102% | ▼▼▼▼ | 98% | 100% | 101% | 86% | 100% |
| 20241114 | 1,606 | 1,614 | 1,578 | 1,578 | 9,800 | -16 | 99% | 98% | 60% | ▼▼▼▼▼ | 100% | 102% | 102% | 87% | 100% |
| 20241115 | 1,578 | 1,595 | 1,572 | 1,572 | 13,900 | -6 | 100% | 100% | 142% | ▼▼▼▼▼▼ | 98% | 102% | 102% | 87% | 100% |
| 20241118 | 1,588 | 1,588 | 1,559 | 1,563 | 14,300 | -9 | 99% | 98% | 103% | ▼▼▼▼▼▼▼ | 101% | 103% | 103% | 87% | 100% |
| 20241119 | 1,563 | 1,588 | 1,554 | 1,572 | 17,600 | 9 | 101% | 101% | 123% | ▲ | 103% | 103% | 102% | 88% | 101% |
| 20241120 | 1,566 | 1,606 | 1,566 | 1,606 | 15,200 | 34 | 102% | 103% | 86% | ▲▲ | 99% | 99% | 103% | 92% | 103% |
| 20241121 | 1,610 | 1,623 | 1,593 | 1,596 | 15,400 | -10 | 99% | 99% | 101% | ▼ | 101% | 97% | 106% | 92% | 102% |
| 20241122 | 1,608 | 1,628 | 1,597 | 1,617 | 15,500 | 21 | 101% | 101% | 101% | ▲ | 99% | 96% | 105% | 93% | 103% |
| 20241125 | 1,626 | 1,636 | 1,604 | 1,616 | 21,600 | -1 | 100% | 99% | 139% | ▼ | 98% | 99% | 106% | 93% | 103% |
| 20241126 | 1,613 | 1,632 | 1,580 | 1,586 | 18,800 | -30 | 98% | 98% | 87% | ▼▼ | 98% | 102% | 108% | 91% | 101% |
| 20241127 | 1,585 | 1,585 | 1,542 | 1,555 | 15,100 | -31 | 98% | 98% | 80% | ▼▼▼ | 100% | 104% | 110% | 90% | 100% |
| 20241128 | 1,560 | 1,571 | 1,552 | 1,565 | 8,900 | 10 | 101% | 100% | 59% | ▲ | 99% | 101% | 109% | 90% | 101% |
| 20241129 | 1,575 | 1,580 | 1,557 | 1,560 | 9,000 | -5 | 100% | 99% | 101% | ▼ | 101% | 100% | 109% | 94% | 100% |
| 20241202 | 1,573 | 1,596 | 1,564 | 1,591 | 14,600 | 31 | 102% | 101% | 162% | ▲ | 101% | 98% | 107% | 96% | 102% |
| 20241203 | 1,596 | 1,626 | 1,586 | 1,615 | 14,100 | 24 | 102% | 101% | 97% | ▲▲ | 98% | 97% | 105% | 97% | 104% |
| 20241204 | 1,624 | 1,627 | 1,591 | 1,598 | 19,900 | -17 | 99% | 98% | 141% | ▼ | 98% | 98% | 107% | 96% | 103% |
| 20241205 | 1,602 | 1,618 | 1,575 | 1,576 | 32,600 | -22 | 99% | 98% | 164% | ▼▼ | 100% | 100% | 106% | 95% | 101% |
| 20241206 | 1,576 | 1,579 | 1,558 | 1,569 | 15,600 | -7 | 100% | 100% | 48% | ▼▼▼ | 99% | 100% | 0% | 96% | 101% |
| 20241209 | 1,578 | 1,587 | 1,569 | 1,569 | 18,000 | 0 | 100% | 99% | 115% | -- | 98% | 98% | 0% | 97% | 101% |
| 20241210 | 1,590 | 1,590 | 1,566 | 1,566 | 14,200 | -3 | 100% | 98% | 79% | ▼ | 100% | 99% | 0% | 97% | 101% |
| 20241211 | 1,565 | 1,571 | 1,557 | 1,561 | 20,200 | -5 | 100% | 100% | 142% | ▼▼ | 101% | 106% | 0% | 97% | 100% |
| 20241212 | 1,570 | 1,597 | 1,560 | 1,578 | 29,500 | 17 | 101% | 101% | 146% | ▲ | 100% | 110% | 0% | 98% | 101% |
| 20241213 | 1,555 | 1,570 | 1,552 | 1,559 | 22,600 | -19 | 99% | 100% | 77% | ▼ | 99% | 109% | 0% | 96% | 100% |
| 20241216 | 1,562 | 1,574 | 1,551 | 1,551 | 10,700 | -8 | 99% | 99% | 47% | ▼▼ | 99% | 107% | 0% | 96% | 100% |
| 20241217 | 1,555 | 1,564 | 1,536 | 1,538 | 19,600 | -13 | 99% | 99% | 183% | ▼▼▼ | 108% | 0% | 0% | 95% | 100% |
| 20241218 | 1,536 | 1,698 | 1,536 | 1,661 | 193,300 | 123 | 108% | 108% | 986% | ▲ | 105% | 0% | 0% | 100% | 108% |
| 20241219 | 1,631 | 1,733 | 1,607 | 1,710 | 98,300 | 49 | 103% | 105% | 51% | ▲▲ | 97% | 0% | 0% | 100% | 111% |
| 20241220 | 1,722 | 1,760 | 1,666 | 1,670 | 51,900 | -40 | 98% | 97% | 53% | ▼ | % | % | % | 98% | 109% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 1,900 | 42,400 | 1,900 | 19,200 | 0 | 23,200 |
| 2024-12-06 | 1,900 | 40,200 | 1,900 | 16,900 | 0 | 23,300 |
| 2024-11-29 | 1,900 | 49,100 | 1,900 | 26,600 | 0 | 22,500 |
| 2024-11-22 | 1,900 | 48,500 | 1,900 | 25,800 | 0 | 22,700 |
| 2024-11-15 | 1,900 | 42,500 | 1,900 | 20,000 | 0 | 22,500 |
| 2024-11-08 | 2,000 | 43,600 | 2,000 | 19,700 | 0 | 23,900 |
| 2024-11-01 | 2,000 | 46,500 | 2,000 | 19,900 | 0 | 26,600 |
| 2024-10-25 | 2,200 | 47,800 | 2,200 | 30,900 | 0 | 16,900 |
| 2024-10-18 | 800 | 50,700 | 800 | 31,900 | 0 | 18,800 |
| 2024-10-11 | 13,000 | 48,900 | 13,000 | 31,500 | 0 | 17,400 |
| 2024-10-04 | 18,500 | 55,300 | 18,500 | 31,600 | 0 | 23,700 |
| 2024-09-27 | 33,800 | 46,300 | 33,800 | 15,200 | 0 | 31,100 |
| 2024-09-20 | 874,800 | 57,700 | 874,800 | 13,700 | 0 | 44,000 |
| 2024-09-13 | 833,000 | 82,100 | 833,000 | 31,600 | 0 | 50,500 |
| 2024-09-06 | 778,700 | 81,700 | 778,700 | 30,900 | 0 | 50,800 |
| 2024-08-30 | 639,800 | 75,800 | 639,800 | 36,700 | 0 | 39,100 |
| 2024-08-23 | 440,700 | 96,000 | 440,700 | 39,500 | 0 | 56,500 |
| 2024-08-16 | 257,600 | 75,300 | 257,600 | 35,600 | 0 | 39,700 |
| 2024-08-09 | 148,000 | 65,800 | 148,000 | 31,900 | 0 | 33,900 |
| 2024-08-02 | 69,500 | 79,200 | 69,500 | 38,500 | 0 | 40,700 |
| 2024-07-26 | 49,000 | 86,600 | 49,000 | 48,500 | 0 | 38,100 |
| 2024-07-19 | 29,400 | 67,700 | 29,400 | 28,500 | 0 | 39,200 |
| 2024-07-12 | 24,600 | 67,700 | 24,600 | 28,300 | 0 | 39,400 |
| 2024-07-05 | 16,200 | 59,300 | 16,200 | 17,500 | 0 | 41,800 |
| 2024-06-28 | 11,000 | 61,700 | 11,000 | 18,500 | 0 | 43,200 |
| 2024-06-21 | 11,900 | 53,100 | 11,900 | 15,900 | 0 | 37,200 |
| 2024-06-14 | 10,500 | 39,400 | 10,500 | 13,600 | 0 | 25,800 |
| 2024-06-07 | 9,800 | 41,700 | 9,800 | 14,500 | 0 | 27,200 |
| 2024-05-31 | 9,300 | 38,600 | 9,300 | 14,300 | 0 | 24,300 |
| 2024-05-24 | 9,400 | 37,600 | 9,400 | 15,400 | 0 | 22,200 |
| 2024-05-17 | 9,400 | 39,400 | 9,400 | 16,300 | 0 | 23,100 |
| 2024-05-10 | 10,200 | 32,700 | 10,200 | 12,200 | 0 | 20,500 |
| 2024-05-02 | 9,700 | 29,800 | 9,700 | 9,700 | 0 | 20,100 |
| 2024-04-26 | 9,000 | 31,300 | 9,000 | 9,100 | 0 | 22,200 |
| 2024-04-19 | 4,200 | 36,700 | 4,200 | 12,000 | 0 | 24,700 |
| 2024-04-12 | 4,900 | 21,700 | 4,900 | 6,000 | 0 | 15,700 |
| 2024-04-05 | 10,700 | 22,000 | 10,700 | 5,300 | 0 | 16,700 |
| 2024-03-29 | 18,300 | 24,000 | 18,300 | 7,800 | 0 | 16,200 |
| 2024-03-22 | 634,400 | 21,800 | 634,400 | 7,200 | 0 | 14,600 |
| 2024-03-15 | 633,700 | 20,900 | 633,700 | 4,000 | 0 | 16,900 |
| 2024-03-08 | 624,900 | 24,000 | 624,900 | 5,700 | 0 | 18,300 |
| 2024-03-01 | 518,500 | 53,500 | 518,500 | 9,900 | 0 | 43,600 |
| 2024-02-22 | 24,200 | 58,000 | 24,200 | 22,700 | 0 | 35,300 |
| 2024-02-16 | 1,300 | 10,300 | 1,300 | 3,000 | 0 | 7,300 |
| 2024-02-09 | 1,300 | 9,700 | 1,300 | 3,000 | 0 | 6,700 |
| 2024-02-02 | 1,100 | 12,800 | 1,100 | 4,800 | 0 | 8,000 |
| 2024-01-26 | 700 | 11,200 | 700 | 3,200 | 0 | 8,000 |
| 2024-01-19 | 700 | 9,500 | 700 | 3,000 | 0 | 6,500 |
| 2024-01-12 | 700 | 8,700 | 700 | 2,500 | 0 | 6,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241218 | 15:00 | 八洲電機 | 2025年3月期通期 連結業績予想の修正及び配当予想の修正に関するお知らせ |
| 20241120 | 15:00 | 八洲電機 | 代表取締役の役職の異動に関するお知らせ |
| 20241031 | 15:10 | 八洲電機 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240918 | 15:00 | 八洲電機 | 2025年3月期通期 連結業績予想の修正に関するお知らせ |
| 20240731 | 15:10 | 八洲電機 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240724 | 15:00 | 八洲電機 | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240705 | 15:00 | 八洲電機 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240515 | 15:10 | 八洲電機 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240515 | 15:10 | 八洲電機 | 中期経営計画の数値目標の修正に関するお知らせ |
| 20240417 | 15:00 | 八洲電機 | 取締役候補者選任のお知らせ |
| 20240417 | 15:00 | 八洲電機 | 2024年3月期通期 連結業績予想の修正に関するお知らせ |
| 20240319 | 16:30 | 八洲電機 | 中期経営計画の策定に関するお知らせ |
| 20240221 | 15:00 | 八洲電機 | 2024年3月期通期 連結業績予想の修正に関するお知らせ |
| 20240221 | 15:00 | 八洲電機 | 特別株主優待の実施に関するお知らせ |
| 20240221 | 15:00 | 八洲電機 | 組織変更及び人事異動に関するお知らせ |
| 20240131 | 15:10 | 八洲電機 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3153 | 1 | 八洲電機株式会社 | 2024-12-21 17:27:52 |
| 3153 | 2 | 電子公告 | 株主･投資家の皆様へ | 八洲電機株式会社 | 2024-06-14 10:17:15 |
| 3153 | 2 | その他IR資料 | IR ライブラリ | 株主･投資家の皆様へ | 八洲電機株式会社 | 2024-06-14 10:17:14 |
| 3153 | 2 | 決算説明会資料 | IR ライブラリ | 株主･投資家の皆様へ | 八洲電機株式会社 | 2024-06-14 10:17:12 |
| 3153 | 2 | 株主通信 | IR ライブラリ | 株主･投資家の皆様へ | 八洲電機株式会社 | 2024-06-14 10:17:11 |
| 3153 | 2 | 株主総会関連資料 | IR ライブラリ | 株主･投資家の皆様へ | 八洲電機株式会社 | 2024-06-14 10:17:10 |
| 3153 | 2 | 有価証券報告書 | IR ライブラリ | 株主･投資家の皆様へ | 八洲電機株式会社 | 2024-06-14 10:17:09 |
| 3153 | 2 | 決算短信 | IR ライブラリ | 株主･投資家の皆様へ | 八洲電機株式会社 | 2024-06-14 10:17:08 |
| 3153 | 2 | 配当・株主優待 | 株式関連情報 | 株主･投資家の皆様へ | 八洲電機株式会社 | 2024-06-14 10:17:07 |
| 3153 | 2 | 株主の状況 | 株式関連情報 | 株主･投資家の皆様へ | 八洲電機株式会社 | 2024-06-14 10:17:05 |